MetLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	64.50	66.10	64.50	66.10	66.10	1.65%	-
Jan 29, 2026	63.08	65.03	63.08	65.03	65.03	2.38%	-
Jan 28, 2026	63.50	63.52	63.50	63.52	63.52	-0.14%	-
Jan 27, 2026	64.49	64.49	63.61	63.61	63.61	-1.62%	-
Jan 26, 2026	63.19	64.66	63.19	64.66	64.66	1.44%	-
Jan 23, 2026	64.90	64.90	63.74	63.74	63.74	-2.21%	-
Jan 22, 2026	64.96	65.18	64.96	65.18	65.18	-0.63%	-
Jan 21, 2026	63.93	65.59	63.93	65.59	65.59	2.04%	-
Jan 20, 2026	63.91	64.28	63.91	64.28	64.28	-0.03%	-
Jan 19, 2026	64.81	64.81	64.30	64.30	64.30	-2.69%	-
Jan 16, 2026	66.57	66.57	66.08	66.08	66.08	-1.23%	-
Jan 15, 2026	66.90	66.90	66.90	66.90	66.90	-0.51%	-
Jan 14, 2026	65.38	67.24	65.38	67.24	67.24	2.06%	-
Jan 13, 2026	66.43	66.43	65.88	65.88	65.88	-1.73%	-
Jan 12, 2026	66.99	67.04	66.90	67.04	67.04	-1.54%	30
Jan 9, 2026	67.79	68.09	67.79	68.09	68.09	-0.41%	-
Jan 8, 2026	66.09	68.37	66.09	68.37	68.37	1.98%	-
Jan 7, 2026	68.63	68.63	67.00	67.04	67.04	-3.37%	-
Jan 6, 2026	69.04	69.38	69.04	69.38	69.38	-0.46%	-
Jan 5, 2026	68.22	69.70	68.22	69.70	69.70	1.89%	-
Jan 2, 2026	66.51	68.41	66.51	68.41	68.41	1.45%	30
Dec 30, 2025	67.16	67.43	67.16	67.43	67.43	-0.56%	-
Dec 29, 2025	67.47	67.81	67.47	67.81	67.81	-1.14%	-
Dec 23, 2025	68.81	68.81	68.59	68.59	68.59	-0.82%	-
Dec 22, 2025	69.11	69.16	69.11	69.16	69.16	0.07%	-
Dec 19, 2025	69.03	69.11	69.03	69.11	69.11	-0.62%	-
Dec 18, 2025	69.70	70.10	69.54	69.54	69.54	-0.93%	25
Dec 17, 2025	69.58	70.19	69.58	70.19	70.19	0.33%	-
Dec 16, 2025	69.21	69.96	69.21	69.96	69.96	-0.41%	-
Dec 15, 2025	69.49	70.25	69.49	70.25	70.25	0.85%	-
Dec 12, 2025	69.35	69.66	69.35	69.66	69.66	-0.13%	-
Dec 11, 2025	67.00	69.75	67.00	69.75	69.75	2.50%	-
Dec 10, 2025	66.21	68.05	66.21	68.05	68.05	1.60%	695
Dec 9, 2025	66.40	66.98	66.40	66.98	66.98	0.06%	-
Dec 8, 2025	66.87	66.94	66.87	66.94	66.94	-0.65%	-
Dec 5, 2025	66.35	67.38	66.35	67.38	67.38	2.34%	123
Dec 4, 2025	65.84	65.84	65.84	65.84	65.84	-0.71%	-
Dec 3, 2025	65.11	66.31	65.11	66.31	66.31	1.19%	-
Dec 2, 2025	65.11	65.53	65.11	65.53	65.53	-0.05%	-
Dec 1, 2025	65.17	65.56	65.17	65.56	65.56	-0.40%	-
Nov 28, 2025	65.30	65.82	65.30	65.82	65.82	0.72%	-
Nov 27, 2025	65.30	66.19	65.30	65.35	65.35	-0.73%	200
Nov 26, 2025	64.95	65.83	64.95	65.83	65.83	0.57%	-
Nov 25, 2025	64.55	65.46	64.55	65.46	65.46	1.17%	-
Nov 24, 2025	64.70	64.70	64.70	64.70	64.70	-0.52%	-
Nov 21, 2025	63.54	65.04	63.54	65.04	65.04	1.51%	-
Nov 20, 2025	65.07	65.07	64.07	64.07	64.07	-0.71%	-
Nov 19, 2025	64.32	65.87	64.32	64.53	64.53	-0.54%	175
Nov 18, 2025	63.95	64.97	63.95	64.88	64.88	-0.14%	629
Nov 17, 2025	67.26	67.26	64.97	64.97	64.97	-3.85%	1,300